Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 7.844 | 7.844 | 7.793 | 7.798 | 500,700 | +0.02(+0.20%) |
Oct 30, 2003 | 7.856 | 7.856 | 7.731 | 7.782 | 997,200 | -0.07(-0.93%) |
Oct 29, 2003 | 7.813 | 7.942 | 7.809 | 7.856 | 717,600 | +0.04(+0.57%) |
Oct 28, 2003 | 7.907 | 7.931 | 7.807 | 7.811 | 874,800 | -0.04(-0.51%) |
Oct 27, 2003 | 7.718 | 7.889 | 7.718 | 7.851 | 948,900 | +0.21(+2.73%) |
Oct 24, 2003 | 7.733 | 7.733 | 7.607 | 7.642 | 1,050,300 | -0.07(-0.95%) |
Oct 23, 2003 | 7.600 | 7.733 | 7.600 | 7.716 | 916,200 | +0.07(+0.93%) |
Oct 22, 2003 | 7.744 | 7.744 | 7.638 | 7.644 | 749,100 | -0.14(-1.74%) |
Oct 21, 2003 | 7.624 | 7.780 | 7.596 | 7.780 | 1,097,700 | +0.17(+2.28%) |
Oct 20, 2003 | 7.569 | 7.622 | 7.558 | 7.607 | 986,100 | +0.05(+0.68%) |
Oct 17, 2003 | 7.776 | 7.776 | 7.553 | 7.556 | 1,014,600 | -0.21(-2.72%) |
Oct 16, 2003 | 7.682 | 7.767 | 7.682 | 7.767 | 1,056,300 | +0.10(+1.36%) |
Oct 15, 2003 | 7.596 | 7.716 | 7.596 | 7.662 | 1,071,600 | +0.08(+1.06%) |
Oct 14, 2003 | 7.642 | 7.644 | 7.582 | 7.582 | 883,500 | -0.06(-0.76%) |
Oct 13, 2003 | 7.544 | 7.700 | 7.600 | 7.640 | 850,800 | +0.10(+1.27%) |
Oct 10, 2003 | 7.518 | 7.593 | 7.513 | 7.544 | 515,400 | +0.02(+0.32%) |
Oct 09, 2003 | 7.467 | 7.593 | 7.467 | 7.520 | 708,300 | +0.07(+0.95%) |
Oct 08, 2003 | 7.456 | 7.456 | 7.447 | 7.449 | 753,000 | -0.04(-0.53%) |
Oct 07, 2003 | 7.489 | 7.500 | 7.471 | 7.489 | 678,300 | -0.01(-0.12%) |
Oct 06, 2003 | 7.482 | 7.533 | 7.478 | 7.498 | 698,400 | +0.01(+0.15%) |
Oct 03, 2003 | 7.356 | 7.498 | 7.356 | 7.487 | 978,900 | +0.14(+1.91%) |
Oct 02, 2003 | 7.376 | 7.420 | 7.313 | 7.347 | 1,654,500 | +0.02(+0.33%) |
Oct 01, 2003 | 7.056 | 7.356 | 7.027 | 7.322 | 2,324,400 | +0.25(+3.52%) |
Sep 30, 2003 | 7.087 | 7.089 | 6.978 | 7.073 | 2,292,000 | -0.01(-0.19%) |
Sep 29, 2003 | 7.089 | 7.093 | 7.053 | 7.087 | 1,966,500 | +0.02(+0.28%) |
Sep 26, 2003 | 7.200 | 7.229 | 7.064 | 7.067 | 1,139,100 | -0.16(-2.15%) |
Sep 25, 2003 | 7.111 | 7.264 | 7.111 | 7.222 | 1,827,900 | +0.13(+1.79%) |
Sep 24, 2003 | 7.167 | 7.200 | 7.096 | 7.096 | 881,100 | -0.09(-1.30%) |
Sep 23, 2003 | 7.044 | 7.196 | 7.078 | 7.189 | 1,228,200 | +0.14(+2.05%) |
Sep 22, 2003 | 7.082 | 7.082 | 7.044 | 7.044 | 745,500 | -0.06(-0.78%) |
Sep 19, 2003 | 7.071 | 7.122 | 7.071 | 7.100 | 1,203,900 | -0.01(-0.16%) |
Sep 18, 2003 | 7.078 | 7.111 | 7.064 | 7.111 | 1,213,500 | +0.07(+1.01%) |
Sep 17, 2003 | 6.944 | 7.082 | 6.944 | 7.040 | 1,530,300 | +0.08(+1.12%) |
Sep 16, 2003 | 6.913 | 6.976 | 6.858 | 6.962 | 427,500 | +0.06(+0.90%) |
Sep 15, 2003 | 7.022 | 7.022 | 6.889 | 6.900 | 888,900 | -0.05(-0.70%) |
Sep 12, 2003 | 6.889 | 7.000 | 6.860 | 6.949 | 889,500 | +0.03(+0.45%) |
Sep 11, 2003 | 6.833 | 6.922 | 6.813 | 6.918 | 1,159,200 | +0.05(+0.74%) |
Sep 10, 2003 | 6.900 | 6.956 | 6.867 | 6.867 | 750,300 | -0.03(-0.48%) |
Sep 09, 2003 | 6.884 | 6.987 | 6.844 | 6.900 | 1,258,200 | +0.02(+0.23%) |
Sep 08, 2003 | 6.887 | 6.909 | 6.813 | 6.884 | 831,900 | +0.01(+0.19%) |
Sep 05, 2003 | 6.867 | 6.889 | 6.824 | 6.871 | 633,600 | -0.02(-0.26%) |
Sep 04, 2003 | 6.796 | 6.909 | 6.796 | 6.889 | 2,283,600 | +0.04(+0.55%) |
Sep 03, 2003 | 6.887 | 6.887 | 6.800 | 6.851 | 1,062,600 | -0.03(-0.39%) |
Sep 02, 2003 | 6.756 | 6.889 | 6.709 | 6.878 | 1,769,400 | +0.12(+1.81%) |
Aug 29, 2003 | 6.633 | 6.756 | 6.633 | 6.756 | 1,651,800 | +0.14(+2.12%) |
Aug 28, 2003 | 6.644 | 6.649 | 6.567 | 6.616 | 837,600 | -0.02(-0.33%) |
Aug 27, 2003 | 6.627 | 6.673 | 6.589 | 6.638 | 758,100 | +0.01(+0.20%) |
Aug 26, 2003 | 6.584 | 6.631 | 6.564 | 6.624 | 659,700 | +0.02(+0.27%) |
Aug 25, 2003 | 6.616 | 6.667 | 6.538 | 6.607 | 489,300 | -0.06(-0.93%) |
Aug 22, 2003 | 6.689 | 6.698 | 6.640 | 6.669 | 766,800 | +0.01(+0.10%) |
Aug 21, 2003 | 6.667 | 6.711 | 6.622 | 6.662 | 1,091,700 | -0.01(-0.10%) |
Aug 20, 2003 | 6.667 | 6.711 | 6.636 | 6.669 | 918,300 | -0.03(-0.46%) |
Aug 19, 2003 | 6.656 | 6.700 | 6.622 | 6.700 | 1,060,800 | +0.10(+1.52%) |
Aug 18, 2003 | 6.533 | 6.631 | 6.533 | 6.600 | 1,209,600 | +0.08(+1.19%) |
Aug 15, 2003 | 6.489 | 6.591 | 6.444 | 6.522 | 947,100 | +0.08(+1.21%) |
Aug 14, 2003 | 6.418 | 6.449 | 6.356 | 6.444 | 570,000 | +0.00(+0.07%) |
Aug 13, 2003 | 6.444 | 6.500 | 6.436 | 6.440 | 901,200 | +0.00(+0.03%) |
Aug 12, 2003 | 6.489 | 6.489 | 6.427 | 6.438 | 738,300 | -0.03(-0.45%) |
Aug 11, 2003 | 6.413 | 6.500 | 6.367 | 6.467 | 1,017,900 | +0.05(+0.83%) |
Aug 08, 2003 | 6.193 | 6.422 | 6.193 | 6.413 | 1,727,100 | +0.22(+3.51%) |
Aug 07, 2003 | 6.111 | 6.231 | 6.022 | 6.196 | 1,013,100 | +0.08(+1.38%) |
Aug 06, 2003 | 6.111 | 6.164 | 6.044 | 6.111 | 1,317,900 | -0.01(-0.15%) |
Aug 05, 2003 | 6.133 | 6.133 | 6.018 | 6.120 | 2,621,100 | +0.01(+0.11%) |
Aug 04, 2003 | 6.020 | 6.131 | 6.020 | 6.113 | 1,809,000 | +0.11(+1.89%) |
Aug 01, 2003 | 6.222 | 6.222 | 5.689 | 6.000 | 4,254,900 | -0.22(-3.57%) |
Jul 31, 2003 | 6.327 | 6.340 | 6.140 | 6.222 | 826,800 | -0.08(-1.30%) |
Jul 30, 2003 | 6.411 | 6.411 | 6.156 | 6.304 | 2,708,100 | -0.10(-1.63%) |
Jul 29, 2003 | 6.369 | 6.433 | 6.311 | 6.409 | 949,200 | +0.02(+0.28%) |
Jul 28, 2003 | 6.389 | 6.473 | 6.344 | 6.391 | 1,133,400 | +0.08(+1.23%) |
Jul 25, 2003 | 6.300 | 6.313 | 6.222 | 6.313 | 1,197,300 | +0.01(+0.14%) |
Jul 24, 2003 | 6.336 | 6.360 | 6.256 | 6.304 | 981,000 | -0.03(-0.49%) |
Jul 23, 2003 | 6.289 | 6.344 | 6.264 | 6.336 | 917,100 | +0.07(+1.10%) |
Jul 22, 2003 | 6.322 | 6.324 | 6.120 | 6.267 | 1,596,600 | -0.03(-0.46%) |
Jul 21, 2003 | 6.300 | 6.389 | 6.267 | 6.296 | 1,122,000 | +0.01(+0.21%) |
Jul 18, 2003 | 6.222 | 6.300 | 6.222 | 6.282 | 1,101,300 | +0.10(+1.69%) |
Jul 17, 2003 | 6.276 | 6.278 | 6.160 | 6.178 | 1,588,800 | -0.12(-1.94%) |
Jul 16, 2003 | 6.087 | 6.300 | 6.076 | 6.300 | 2,617,200 | +0.23(+3.77%) |
Jul 15, 2003 | 6.033 | 6.082 | 6.022 | 6.071 | 916,200 | +0.08(+1.26%) |
Jul 14, 2003 | 6.000 | 6.033 | 5.958 | 5.996 | 3,168,600 | +0.03(+0.56%) |
Jul 11, 2003 | 5.978 | 5.996 | 5.949 | 5.962 | 1,287,900 | -0.00(-0.04%) |
Jul 10, 2003 | 6.056 | 6.056 | 5.938 | 5.964 | 2,255,400 | -0.12(-1.94%) |
Jul 09, 2003 | 6.069 | 6.104 | 6.020 | 6.082 | 1,538,400 | -0.01(-0.11%) |
Jul 08, 2003 | 6.096 | 6.140 | 6.078 | 6.089 | 1,037,100 | -0.03(-0.51%) |
Jul 07, 2003 | 6.133 | 6.158 | 6.033 | 6.120 | 1,103,400 | +0.04(+0.66%) |
Jul 03, 2003 | 6.111 | 6.111 | 6.069 | 6.080 | 588,600 | -0.05(-0.80%) |
Jul 02, 2003 | 6.047 | 6.133 | 6.042 | 6.129 | 2,517,000 | +0.08(+1.40%) |
Jul 01, 2003 | 6.000 | 6.093 | 5.956 | 6.044 | 2,794,200 | +0.09(+1.57%) |
Jun 30, 2003 | 5.884 | 6.022 | 5.884 | 5.951 | 3,156,900 | +0.08(+1.32%) |
Jun 27, 2003 | 5.869 | 5.878 | 5.833 | 5.873 | 1,028,400 | -0.01(-0.15%) |
Jun 26, 2003 | 5.887 | 5.911 | 5.873 | 5.882 | 654,000 | +0.01(+0.19%) |
Jun 25, 2003 | 5.911 | 5.942 | 5.822 | 5.871 | 844,200 | -0.04(-0.68%) |
Jun 24, 2003 | 5.889 | 5.929 | 5.880 | 5.911 | 864,000 | +0.00(+0.00%) |
Jun 23, 2003 | 5.911 | 5.929 | 5.904 | 5.911 | 947,400 | -0.01(-0.15%) |
Jun 20, 2003 | 5.889 | 5.944 | 5.844 | 5.920 | 915,900 | +0.03(+0.57%) |
Jun 19, 2003 | 5.824 | 5.922 | 5.807 | 5.887 | 1,793,700 | +0.02(+0.30%) |
Jun 18, 2003 | 5.931 | 5.944 | 5.849 | 5.869 | 1,492,200 | -0.07(-1.23%) |
Jun 17, 2003 | 5.989 | 6.000 | 5.933 | 5.942 | 1,904,700 | -0.04(-0.74%) |
Jun 16, 2003 | 5.873 | 5.989 | 5.856 | 5.987 | 1,040,400 | +0.11(+1.93%) |
Jun 13, 2003 | 5.733 | 5.900 | 5.733 | 5.873 | 1,390,500 | +0.09(+1.54%) |
Jun 12, 2003 | 5.856 | 5.973 | 5.756 | 5.784 | 2,662,200 | -0.05(-0.84%) |
Jun 11, 2003 | 5.764 | 5.851 | 5.678 | 5.833 | 1,590,900 | +0.12(+2.14%) |
Jun 10, 2003 | 5.689 | 5.773 | 5.689 | 5.711 | 1,020,300 | +0.04(+0.67%) |
Jun 09, 2003 | 5.722 | 5.744 | 5.671 | 5.673 | 748,800 | -0.02(-0.27%) |
Jun 06, 2003 | 5.622 | 5.767 | 5.618 | 5.689 | 1,067,400 | +0.09(+1.59%) |
Jun 05, 2003 | 5.556 | 5.640 | 5.536 | 5.600 | 516,300 | +0.02(+0.28%) |
Jun 04, 2003 | 5.551 | 5.631 | 5.511 | 5.584 | 1,216,500 | +0.08(+1.37%) |
Jun 03, 2003 | 5.536 | 5.553 | 5.478 | 5.509 | 601,500 | -0.02(-0.44%) |
Jun 02, 2003 | 5.611 | 5.644 | 5.513 | 5.533 | 3,142,500 | +0.14(+2.68%) |
May 30, 2003 | 5.347 | 5.407 | 5.344 | 5.389 | 768,300 | +0.06(+1.21%) |
May 29, 2003 | 5.353 | 5.364 | 5.291 | 5.324 | 514,800 | -0.04(-0.75%) |
May 28, 2003 | 5.391 | 5.391 | 5.356 | 5.364 | 606,300 | -0.01(-0.25%) |
May 27, 2003 | 5.358 | 5.427 | 5.333 | 5.378 | 780,000 | +0.04(+0.79%) |
May 23, 2003 | 5.316 | 5.356 | 5.289 | 5.336 | 446,400 | +0.00(+0.04%) |
May 22, 2003 | 5.327 | 5.333 | 5.282 | 5.333 | 640,200 | +0.03(+0.54%) |
May 21, 2003 | 5.311 | 5.320 | 5.256 | 5.304 | 909,900 | +0.01(+0.17%) |
May 20, 2003 | 5.311 | 5.333 | 5.291 | 5.296 | 480,000 | -0.02(-0.38%) |
May 19, 2003 | 5.369 | 5.378 | 5.304 | 5.316 | 1,594,800 | -0.07(-1.24%) |
May 16, 2003 | 5.333 | 5.387 | 5.322 | 5.382 | 1,923,000 | +0.04(+0.71%) |
May 15, 2003 | 5.329 | 5.364 | 5.322 | 5.344 | 718,800 | +0.01(+0.17%) |
May 14, 2003 | 5.244 | 5.344 | 5.244 | 5.336 | 1,442,100 | +0.01(+0.13%) |
May 13, 2003 | 5.333 | 5.336 | 5.307 | 5.329 | 686,400 | -0.03(-0.50%) |
May 12, 2003 | 5.349 | 5.384 | 5.333 | 5.356 | 1,119,900 | -0.02(-0.33%) |
May 09, 2003 | 5.311 | 5.373 | 5.311 | 5.373 | 1,043,100 | +0.05(+0.92%) |
May 08, 2003 | 5.340 | 5.367 | 5.300 | 5.324 | 553,800 | -0.00(-0.04%) |
May 07, 2003 | 5.313 | 5.444 | 5.240 | 5.327 | 1,377,600 | +0.01(+0.25%) |
May 06, 2003 | 5.178 | 5.327 | 5.178 | 5.313 | 2,080,800 | +0.16(+3.06%) |
May 05, 2003 | 5.000 | 5.180 | 4.922 | 5.156 | 3,612,000 | +0.50(+10.69%) |
May 02, 2003 | 4.656 | 4.684 | 4.600 | 4.658 | 874,500 | -0.01(-0.24%) |
May 01, 2003 | 4.604 | 4.718 | 4.600 | 4.669 | 1,070,100 | +0.09(+1.89%) |
Apr 30, 2003 | 4.511 | 4.602 | 4.511 | 4.582 | 662,100 | +0.04(+0.93%) |
Apr 29, 2003 | 4.544 | 4.576 | 4.489 | 4.540 | 669,600 | -0.04(-0.83%) |
Apr 28, 2003 | 4.556 | 4.618 | 4.556 | 4.578 | 734,400 | +0.06(+1.43%) |
Apr 25, 2003 | 4.489 | 4.553 | 4.489 | 4.513 | 350,400 | -0.04(-0.88%) |
Apr 24, 2003 | 4.527 | 4.602 | 4.518 | 4.553 | 434,400 | +0.00(+0.10%) |
Apr 23, 2003 | 4.447 | 4.562 | 4.436 | 4.549 | 890,700 | +0.10(+2.35%) |
Apr 22, 2003 | 4.389 | 4.464 | 4.367 | 4.444 | 633,000 | +0.02(+0.40%) |
Apr 21, 2003 | 4.444 | 4.444 | 4.391 | 4.427 | 484,800 | +0.02(+0.56%) |
Apr 17, 2003 | 4.311 | 4.413 | 4.311 | 4.402 | 592,200 | +0.06(+1.49%) |
Apr 16, 2003 | 4.467 | 4.473 | 4.300 | 4.338 | 1,590,900 | -0.13(-2.84%) |
Apr 15, 2003 | 4.536 | 4.556 | 4.449 | 4.464 | 701,700 | -0.08(-1.81%) |
Apr 14, 2003 | 4.542 | 4.578 | 4.511 | 4.547 | 522,900 | +0.02(+0.34%) |
Apr 11, 2003 | 4.533 | 4.556 | 4.500 | 4.531 | 569,700 | +0.04(+0.99%) |
Apr 10, 2003 | 4.500 | 4.511 | 4.456 | 4.487 | 793,500 | -0.01(-0.30%) |
Apr 09, 2003 | 4.567 | 4.567 | 4.480 | 4.500 | 708,600 | -0.06(-1.36%) |
Apr 08, 2003 | 4.556 | 4.580 | 4.533 | 4.562 | 571,500 | -0.04(-0.96%) |
Apr 07, 2003 | 4.633 | 4.718 | 4.584 | 4.607 | 614,700 | +0.03(+0.63%) |
Apr 04, 2003 | 4.644 | 4.656 | 4.560 | 4.578 | 983,400 | -0.05(-1.10%) |
Apr 03, 2003 | 4.633 | 4.671 | 4.613 | 4.629 | 692,700 | -0.02(-0.33%) |
Apr 02, 2003 | 4.556 | 4.687 | 4.556 | 4.644 | 953,100 | +0.00(+0.10%) |
Apr 01, 2003 | 4.611 | 4.664 | 4.611 | 4.640 | 1,066,200 | +0.03(+0.72%) |
Mar 31, 2003 | 4.467 | 4.620 | 4.467 | 4.607 | 876,300 | +0.01(+0.24%) |
Mar 28, 2003 | 4.556 | 4.611 | 4.556 | 4.596 | 745,800 | +0.06(+1.27%) |
Mar 27, 2003 | 4.556 | 4.589 | 4.513 | 4.538 | 666,000 | -0.01(-0.15%) |
Mar 26, 2003 | 4.456 | 4.584 | 4.456 | 4.544 | 2,325,300 | +0.07(+1.64%) |
Mar 25, 2003 | 4.413 | 4.478 | 4.378 | 4.471 | 3,383,400 | +0.06(+1.31%) |
Mar 24, 2003 | 4.356 | 4.444 | 4.331 | 4.413 | 1,134,900 | -0.01(-0.20%) |
Mar 21, 2003 | 4.456 | 4.456 | 4.411 | 4.422 | 1,166,700 | +0.00(+0.10%) |
Mar 20, 2003 | 4.431 | 4.453 | 4.407 | 4.418 | 770,100 | -0.02(-0.35%) |
Mar 19, 2003 | 4.420 | 4.456 | 4.404 | 4.433 | 1,192,800 | -0.01(-0.20%) |
Mar 18, 2003 | 4.367 | 4.451 | 4.342 | 4.442 | 949,800 | +0.10(+2.25%) |
Mar 17, 2003 | 4.369 | 4.369 | 4.256 | 4.344 | 1,851,300 | -0.03(-0.61%) |
Mar 14, 2003 | 4.411 | 4.429 | 4.367 | 4.371 | 1,352,400 | -0.01(-0.15%) |
Mar 13, 2003 | 4.396 | 4.418 | 4.322 | 4.378 | 996,900 | -0.02(-0.35%) |
Mar 12, 2003 | 4.442 | 4.451 | 4.289 | 4.393 | 1,253,700 | -0.05(-1.10%) |
Mar 11, 2003 | 4.524 | 4.524 | 4.433 | 4.442 | 645,600 | -0.08(-1.82%) |
Mar 10, 2003 | 4.504 | 4.567 | 4.504 | 4.524 | 315,000 | -0.05(-1.02%) |
Mar 07, 2003 | 4.533 | 4.576 | 4.473 | 4.571 | 698,400 | +0.03(+0.73%) |
Mar 06, 2003 | 4.620 | 4.620 | 4.511 | 4.538 | 900,300 | -0.08(-1.83%) |
Mar 05, 2003 | 4.629 | 4.662 | 4.571 | 4.622 | 324,300 | -0.01(-0.14%) |
Mar 04, 2003 | 4.616 | 4.664 | 4.611 | 4.629 | 742,800 | -0.02(-0.38%) |
Mar 03, 2003 | 4.633 | 4.689 | 4.611 | 4.647 | 1,324,800 | +0.04(+0.77%) |
Feb 28, 2003 | 4.567 | 4.640 | 4.522 | 4.611 | 1,442,400 | +0.05(+1.17%) |
Feb 27, 2003 | 4.529 | 4.569 | 4.489 | 4.558 | 807,600 | +0.05(+1.03%) |
Feb 26, 2003 | 4.522 | 4.553 | 4.469 | 4.511 | 1,435,500 | -0.02(-0.54%) |
Feb 25, 2003 | 4.489 | 4.536 | 4.476 | 4.536 | 609,900 | +0.02(+0.54%) |
Feb 24, 2003 | 4.620 | 4.631 | 4.504 | 4.511 | 1,179,000 | -0.11(-2.40%) |
Feb 21, 2003 | 4.560 | 4.644 | 4.558 | 4.622 | 849,300 | +0.06(+1.36%) |
Feb 20, 2003 | 4.671 | 4.731 | 4.556 | 4.560 | 1,825,500 | -0.11(-2.43%) |
Feb 19, 2003 | 4.589 | 4.689 | 4.589 | 4.673 | 1,248,300 | +0.08(+1.84%) |
Feb 18, 2003 | 4.544 | 4.620 | 4.544 | 4.589 | 1,424,100 | +0.05(+1.18%) |
Feb 14, 2003 | 4.889 | 4.889 | 4.378 | 4.536 | 5,902,200 | -0.49(-9.69%) |
Feb 13, 2003 | 4.933 | 5.031 | 4.822 | 5.022 | 2,260,800 | +0.11(+2.26%) |
Feb 12, 2003 | 5.120 | 5.129 | 4.856 | 4.911 | 2,045,700 | -0.26(-5.11%) |
Feb 11, 2003 | 5.178 | 5.333 | 5.176 | 5.176 | 721,500 | -0.14(-2.55%) |
Feb 10, 2003 | 5.178 | 5.311 | 5.178 | 5.311 | 1,289,100 | +0.11(+2.14%) |
Feb 07, 2003 | 5.218 | 5.220 | 5.160 | 5.200 | 370,800 | -0.00(-0.04%) |
Feb 06, 2003 | 5.222 | 5.238 | 5.180 | 5.202 | 555,300 | -0.02(-0.38%) |
Feb 05, 2003 | 5.191 | 5.267 | 5.178 | 5.222 | 1,144,200 | +0.03(+0.51%) |
Feb 04, 2003 | 5.300 | 5.307 | 5.191 | 5.196 | 684,000 | -0.10(-1.97%) |
Feb 03, 2003 | 5.411 | 5.418 | 5.256 | 5.300 | 965,400 | -0.06(-1.04%) |
Jan 31, 2003 | 5.296 | 5.356 | 5.289 | 5.356 | 925,200 | +0.06(+1.18%) |
Jan 30, 2003 | 5.344 | 5.362 | 5.278 | 5.293 | 933,900 | -0.05(-0.87%) |
Jan 29, 2003 | 5.338 | 5.367 | 5.333 | 5.340 | 930,000 | -0.04(-0.66%) |
Jan 28, 2003 | 5.424 | 5.453 | 5.342 | 5.376 | 1,746,600 | -0.04(-0.82%) |
Jan 27, 2003 | 5.489 | 5.500 | 5.396 | 5.420 | 831,900 | -0.09(-1.69%) |
Jan 24, 2003 | 5.613 | 5.613 | 5.480 | 5.513 | 719,100 | -0.10(-1.74%) |
Jan 23, 2003 | 5.593 | 5.689 | 5.536 | 5.611 | 866,100 | +0.02(+0.32%) |
Jan 22, 2003 | 5.513 | 5.598 | 5.493 | 5.593 | 1,072,200 | +0.04(+0.72%) |
Jan 21, 2003 | 5.589 | 5.622 | 5.524 | 5.553 | 799,800 | -0.04(-0.64%) |
Jan 17, 2003 | 5.533 | 5.609 | 5.524 | 5.589 | 3,057,000 | +0.04(+0.72%) |
Jan 16, 2003 | 5.567 | 5.576 | 5.533 | 5.549 | 1,005,300 | +0.02(+0.28%) |
Jan 15, 2003 | 5.644 | 5.689 | 5.493 | 5.533 | 3,412,200 | -0.13(-2.31%) |
Jan 14, 2003 | 5.687 | 5.711 | 5.616 | 5.664 | 830,400 | -0.02(-0.35%) |
Jan 13, 2003 | 5.669 | 5.733 | 5.602 | 5.684 | 1,345,500 | -0.00(-0.04%) |
Jan 10, 2003 | 5.644 | 5.722 | 5.627 | 5.687 | 814,500 | +0.04(+0.75%) |
Jan 09, 2003 | 5.578 | 5.678 | 5.578 | 5.644 | 1,073,700 | +0.06(+1.07%) |
Jan 08, 2003 | 5.611 | 5.667 | 5.560 | 5.584 | 629,700 | -0.03(-0.48%) |
Jan 07, 2003 | 5.656 | 5.678 | 5.611 | 5.611 | 471,600 | -0.04(-0.79%) |
Jan 06, 2003 | 5.611 | 5.667 | 5.611 | 5.656 | 746,700 | +0.02(+0.28%) |
Jan 03, 2003 | 5.522 | 5.653 | 5.522 | 5.640 | 1,460,700 | +0.06(+1.16%) |
Jan 02, 2003 | 5.489 | 5.598 | 5.456 | 5.576 | 893,100 | +0.09(+1.70%) |
Dec 31, 2002 | 5.411 | 5.509 | 5.378 | 5.482 | 833,700 | +0.09(+1.65%) |
Dec 30, 2002 | 5.356 | 5.398 | 5.282 | 5.393 | 1,151,100 | +0.04(+0.71%) |
Dec 27, 2002 | 5.387 | 5.387 | 5.336 | 5.356 | 446,400 | -0.03(-0.58%) |
Dec 26, 2002 | 5.444 | 5.451 | 5.367 | 5.387 | 433,200 | -0.04(-0.74%) |
Dec 24, 2002 | 5.427 | 5.436 | 5.384 | 5.427 | 302,700 | +0.02(+0.33%) |
Dec 23, 2002 | 5.440 | 5.467 | 5.358 | 5.409 | 796,200 | -0.02(-0.37%) |
Dec 20, 2002 | 5.444 | 5.453 | 5.422 | 5.429 | 1,317,600 | +0.00(+0.04%) |
Dec 19, 2002 | 5.462 | 5.511 | 5.404 | 5.427 | 1,016,700 | -0.04(-0.65%) |
Dec 18, 2002 | 5.447 | 5.480 | 5.447 | 5.462 | 651,000 | +0.02(+0.29%) |
Dec 17, 2002 | 5.489 | 5.500 | 5.447 | 5.447 | 1,107,900 | -0.08(-1.37%) |
Dec 16, 2002 | 5.544 | 5.544 | 5.464 | 5.522 | 690,900 | -0.02(-0.36%) |
Dec 13, 2002 | 5.578 | 5.562 | 5.489 | 5.542 | 769,800 | +0.01(+0.16%) |
Dec 12, 2002 | 5.578 | 5.613 | 5.511 | 5.533 | 1,053,900 | -0.04(-0.76%) |
Dec 11, 2002 | 5.644 | 5.644 | 5.544 | 5.576 | 1,129,200 | -0.07(-1.22%) |
Dec 10, 2002 | 5.578 | 5.644 | 5.542 | 5.644 | 575,400 | +0.09(+1.56%) |
Dec 09, 2002 | 5.687 | 5.687 | 5.556 | 5.558 | 720,600 | -0.13(-2.27%) |
Dec 06, 2002 | 5.711 | 5.742 | 5.624 | 5.687 | 551,700 | -0.04(-0.62%) |
Dec 05, 2002 | 5.622 | 5.767 | 5.596 | 5.722 | 1,325,700 | +0.14(+2.55%) |
Dec 04, 2002 | 5.533 | 5.582 | 5.471 | 5.580 | 2,214,900 | +0.01(+0.24%) |
Dec 03, 2002 | 5.611 | 5.644 | 5.533 | 5.567 | 868,800 | -0.03(-0.60%) |
Dec 02, 2002 | 5.722 | 5.722 | 5.573 | 5.600 | 776,700 | -0.10(-1.75%) |
Nov 29, 2002 | 5.556 | 5.733 | 5.556 | 5.700 | 891,900 | +0.15(+2.64%) |
Nov 27, 2002 | 5.489 | 5.553 | 5.422 | 5.553 | 800,700 | +0.09(+1.59%) |
Nov 26, 2002 | 5.533 | 5.553 | 5.373 | 5.467 | 1,401,600 | -0.07(-1.20%) |
Nov 25, 2002 | 5.711 | 5.738 | 5.522 | 5.533 | 1,939,500 | -0.14(-2.51%) |
Nov 22, 2002 | 5.622 | 5.751 | 5.600 | 5.676 | 1,135,200 | -0.00(-0.04%) |
Nov 21, 2002 | 5.698 | 5.729 | 5.673 | 5.678 | 739,200 | -0.07(-1.24%) |
Nov 20, 2002 | 5.711 | 5.749 | 5.678 | 5.749 | 521,700 | +0.02(+0.43%) |
Nov 19, 2002 | 5.733 | 5.733 | 5.591 | 5.724 | 1,486,500 | -0.02(-0.35%) |
Nov 18, 2002 | 5.767 | 5.878 | 5.736 | 5.744 | 1,568,700 | -0.00(-0.08%) |
Nov 15, 2002 | 5.567 | 5.820 | 5.567 | 5.749 | 1,841,400 | +0.20(+3.52%) |
Nov 14, 2002 | 5.524 | 5.624 | 5.524 | 5.553 | 687,900 | +0.02(+0.40%) |
Nov 13, 2002 | 5.476 | 5.567 | 5.429 | 5.531 | 1,242,600 | +0.05(+0.97%) |
Nov 12, 2002 | 5.471 | 5.538 | 5.444 | 5.478 | 1,344,000 | +0.01(+0.20%) |
Nov 11, 2002 | 5.367 | 5.542 | 5.358 | 5.467 | 835,500 | +0.10(+1.86%) |
Nov 08, 2002 | 5.624 | 5.624 | 5.280 | 5.367 | 2,259,900 | -0.26(-4.58%) |
Nov 07, 2002 | 5.629 | 5.711 | 5.609 | 5.624 | 2,261,700 | -0.00(-0.08%) |
Nov 06, 2002 | 5.600 | 5.696 | 5.538 | 5.629 | 4,692,900 | +0.16(+2.88%) |
Nov 05, 2002 | 5.411 | 5.476 | 5.393 | 5.471 | 995,700 | +0.04(+0.74%) |
Nov 04, 2002 | 5.467 | 5.507 | 5.427 | 5.431 | 807,300 | -0.04(-0.65%) |